Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Macfarlane Group (MACF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | 102.00p | 102.50p | 101.22p | 101.50p | 627809 |
| 07/03/2025 | 101.50p | 102.50p | 101.00p | 102.00p | 662924 |
| 06/03/2025 | 101.50p | 102.50p | 100.14p | 101.50p | 502771 |
| 05/03/2025 | 101.00p | 104.29p | 99.20p | 100.50p | 418601 |
| 04/03/2025 | 103.00p | 104.50p | 99.60p | 99.60p | 401345 |
| 03/03/2025 | 105.00p | 109.00p | 103.00p | 103.50p | 237501 |
| 28/02/2025 | 104.50p | 105.50p | 103.00p | 103.50p | 239102 |
| 27/02/2025 | 106.50p | 107.00p | 104.00p | 104.00p | 398908 |
| 26/02/2025 | 106.00p | 107.50p | 105.50p | 107.50p | 309972 |
| 25/02/2025 | 107.50p | 108.50p | 106.00p | 107.00p | 158175 |
| 24/02/2025 | 108.50p | 108.50p | 107.00p | 107.50p | 79026 |
| 21/02/2025 | 108.50p | 108.50p | 106.50p | 108.00p | 479812 |
| 20/02/2025 | 108.00p | 108.00p | 106.50p | 106.50p | 64145 |
| 19/02/2025 | 107.00p | 108.10p | 105.50p | 107.00p | 1629774 |
| 18/02/2025 | 106.50p | 108.50p | 106.50p | 107.00p | 133538 |
| 17/02/2025 | 106.00p | 108.20p | 105.15p | 107.50p | 199463 |
| 14/02/2025 | 106.50p | 109.00p | 105.88p | 107.00p | 243446 |
| 13/02/2025 | 105.50p | 107.50p | 105.50p | 107.00p | 85945 |
| 12/02/2025 | 107.00p | 108.50p | 105.50p | 106.50p | 76454 |
| 11/02/2025 | 106.50p | 108.00p | 105.00p | 106.00p | 431989 |
| 10/02/2025 | 107.00p | 108.10p | 106.00p | 107.00p | 61985 |
| 07/02/2025 | 107.00p | 109.50p | 106.00p | 107.50p | 113547 |
| 06/02/2025 | 107.00p | 109.00p | 106.00p | 106.50p | 153326 |
| 05/02/2025 | 107.00p | 107.00p | 106.00p | 107.00p | 53709 |
| 04/02/2025 | 107.00p | 107.50p | 106.03p | 107.00p | 9842 |
| 03/02/2025 | 107.00p | 108.00p | 105.00p | 107.00p | 19900 |
| 31/01/2025 | 107.00p | 109.00p | 106.00p | 109.00p | 399989 |
| 30/01/2025 | 106.00p | 107.50p | 105.50p | 105.50p | 196783 |
| 29/01/2025 | 106.50p | 107.50p | 104.95p | 106.00p | 210931 |
| 28/01/2025 | 107.50p | 108.00p | 106.50p | 106.50p | 42281 |
| 27/01/2025 | 106.00p | 107.50p | 106.00p | 107.00p | 119295 |
| 24/01/2025 | 108.00p | 108.00p | 105.50p | 107.00p | 1521061 |
| 23/01/2025 | 107.00p | 108.70p | 105.50p | 107.00p | 96857 |
| 22/01/2025 | 107.50p | 109.00p | 106.15p | 108.00p | 77889 |
| 21/01/2025 | 106.50p | 107.00p | 105.50p | 106.50p | 178338 |
| 20/01/2025 | 106.00p | 107.00p | 105.50p | 106.00p | 138622 |
| 17/01/2025 | 106.50p | 107.00p | 106.00p | 106.50p | 141362 |
| 16/01/2025 | 106.00p | 106.50p | 105.95p | 106.50p | 245392 |
| 15/01/2025 | 105.00p | 109.00p | 105.00p | 107.00p | 475431 |
| 14/01/2025 | 106.00p | 106.50p | 105.00p | 105.50p | 141556 |
| 13/01/2025 | 107.00p | 107.00p | 105.00p | 106.00p | 261705 |
| 10/01/2025 | 107.00p | 107.50p | 106.50p | 107.00p | 108267 |
| 09/01/2025 | 107.00p | 108.43p | 106.01p | 108.00p | 33696 |
| 08/01/2025 | 107.50p | 108.50p | 106.00p | 107.50p | 131454 |
| 07/01/2025 | 108.00p | 110.16p | 108.00p | 108.50p | 28691 |
| 06/01/2025 | 110.00p | 111.80p | 108.00p | 109.00p | 134353 |
| 03/01/2025 | 112.00p | 112.50p | 109.00p | 109.00p | 342694 |
| 02/01/2025 | 113.50p | 113.50p | 108.10p | 112.50p | 60088 |
| 31/12/2024 | 107.50p | 111.00p | 107.50p | 107.50p | 64489 |
| 30/12/2024 | 110.00p | 113.50p | 107.50p | 108.50p | 66620 |
| 27/12/2024 | 109.00p | 112.50p | 108.50p | 108.50p | 29262 |
| 24/12/2024 | 112.00p | 113.50p | 108.49p | 108.50p | 74064 |
| 23/12/2024 | 108.50p | 113.50p | 108.00p | 108.00p | 33270 |
| 20/12/2024 | 107.50p | 110.45p | 107.50p | 108.00p | 174939 |
| 19/12/2024 | 108.00p | 111.70p | 108.00p | 109.00p | 90346 |
| 18/12/2024 | 110.50p | 114.00p | 110.50p | 110.50p | 51208 |
| 17/12/2024 | 112.00p | 112.68p | 109.00p | 112.00p | 109683 |
| 16/12/2024 | 113.00p | 113.00p | 109.00p | 110.50p | 83101 |
| 13/12/2024 | 110.50p | 113.00p | 107.50p | 113.00p | 65456 |
| 12/12/2024 | 113.00p | 114.00p | 110.80p | 111.00p | 151326 |
| 11/12/2024 | 111.50p | 112.50p | 110.87p | 112.50p | 100207 |
| 10/12/2024 | 111.00p | 111.50p | 109.02p | 111.00p | 105235 |
| 09/12/2024 | 109.00p | 111.50p | 109.00p | 110.00p | 187911 |
| 06/12/2024 | 109.00p | 109.50p | 107.56p | 109.50p | 612734 |
| 05/12/2024 | 108.00p | 109.00p | 107.62p | 108.50p | 259598 |
| 04/12/2024 | 107.50p | 108.50p | 107.50p | 108.00p | 183939 |
| 03/12/2024 | 106.00p | 107.50p | 105.00p | 107.50p | 604688 |
| 02/12/2024 | 104.00p | 106.50p | 104.00p | 105.50p | 481027 |
| 29/11/2024 | 105.00p | 106.00p | 104.10p | 105.00p | 447559 |
| 28/11/2024 | 103.00p | 105.50p | 100.75p | 105.00p | 1217639 |
| 27/11/2024 | 107.00p | 109.50p | 102.55p | 104.00p | 916811 |
| 26/11/2024 | 107.00p | 108.00p | 106.00p | 106.50p | 939394 |
| 25/11/2024 | 105.50p | 106.75p | 104.00p | 105.50p | 1376954 |
| 22/11/2024 | 105.00p | 107.00p | 103.07p | 105.00p | 178496 |
| 21/11/2024 | 106.00p | 109.10p | 104.00p | 104.00p | 313496 |
| 20/11/2024 | 108.00p | 112.00p | 104.00p | 105.00p | 83306 |
| 19/11/2024 | 107.50p | 112.50p | 106.50p | 106.50p | 181049 |
| 18/11/2024 | 107.50p | 112.50p | 107.50p | 110.50p | 61966 |
| 15/11/2024 | 107.00p | 114.50p | 107.00p | 108.00p | 95221 |
| 14/11/2024 | 112.50p | 112.50p | 108.00p | 109.00p | 144436 |
| 13/11/2024 | 110.50p | 112.50p | 109.50p | 110.50p | 188078 |
| 12/11/2024 | 113.00p | 114.50p | 109.93p | 110.00p | 119951 |
| 11/11/2024 | 117.00p | 117.00p | 110.27p | 110.50p | 173270 |
| 08/11/2024 | 112.50p | 115.00p | 111.00p | 113.00p | 160795 |
| 07/11/2024 | 113.00p | 116.00p | 113.00p | 113.00p | 58682 |
| 06/11/2024 | 115.00p | 115.38p | 113.00p | 113.00p | 73387 |
| 05/11/2024 | 114.00p | 117.50p | 112.50p | 113.50p | 321810 |
| 04/11/2024 | 116.00p | 117.50p | 113.00p | 114.00p | 119984 |
| 01/11/2024 | 116.00p | 116.00p | 111.00p | 112.00p | 38533 |
| 31/10/2024 | 115.00p | 115.00p | 111.50p | 112.00p | 52687 |
| 30/10/2024 | 111.00p | 114.90p | 111.00p | 113.50p | 382266 |
| 29/10/2024 | 114.00p | 115.13p | 111.50p | 113.50p | 457670 |
| 28/10/2024 | 114.00p | 114.93p | 113.00p | 114.50p | 245971 |
| 25/10/2024 | 114.50p | 114.50p | 112.50p | 112.50p | 1749954 |
| 24/10/2024 | 113.50p | 116.35p | 113.41p | 114.00p | 202255 |
| 23/10/2024 | 114.00p | 115.50p | 113.27p | 114.00p | 143453 |
| 22/10/2024 | 116.50p | 116.50p | 113.50p | 114.00p | 269439 |
| 21/10/2024 | 114.50p | 116.00p | 113.50p | 113.50p | 463827 |
| 18/10/2024 | 114.50p | 116.00p | 113.41p | 114.00p | 45105 |
| 17/10/2024 | 114.50p | 115.00p | 112.50p | 113.00p | 183732 |
| 16/10/2024 | 112.50p | 114.00p | 111.30p | 113.50p | 92121 |
| 15/10/2024 | 110.00p | 112.00p | 109.30p | 110.50p | 110197 |
| 14/10/2024 | 110.50p | 113.50p | 109.00p | 109.50p | 117691 |
| 11/10/2024 | 109.50p | 111.90p | 108.00p | 110.00p | 149306 |
| 10/10/2024 | 110.00p | 113.00p | 109.50p | 109.50p | 70869 |
| 09/10/2024 | 112.50p | 113.50p | 111.50p | 111.50p | 140804 |
| 08/10/2024 | 111.00p | 113.50p | 110.50p | 113.00p | 140519 |
| 07/10/2024 | 110.00p | 113.50p | 108.00p | 113.00p | 470308 |
| 04/10/2024 | 110.50p | 111.40p | 109.00p | 110.00p | 184286 |
| 03/10/2024 | 110.00p | 111.50p | 108.50p | 108.50p | 198530 |
| 02/10/2024 | 111.00p | 112.00p | 107.50p | 109.00p | 148309 |
| 01/10/2024 | 113.00p | 113.50p | 109.50p | 110.00p | 245160 |
| 30/09/2024 | 112.50p | 113.00p | 110.50p | 110.50p | 148672 |
| 27/09/2024 | 113.00p | 113.50p | 108.50p | 112.50p | 108746 |
| 26/09/2024 | 111.00p | 112.50p | 108.00p | 109.00p | 298046 |
| 25/09/2024 | 110.50p | 113.00p | 109.26p | 111.50p | 87342 |
| 24/09/2024 | 111.00p | 113.38p | 108.50p | 112.00p | 158181 |
| 23/09/2024 | 110.00p | 113.33p | 109.25p | 111.00p | 224111 |
| 20/09/2024 | 110.00p | 113.00p | 110.00p | 111.50p | 105063 |
| 19/09/2024 | 110.50p | 113.00p | 110.50p | 111.00p | 280036 |
| 18/09/2024 | 112.00p | 113.50p | 110.00p | 111.00p | 233894 |
| 17/09/2024 | 113.50p | 116.00p | 112.00p | 112.00p | 69584 |
| 16/09/2024 | 115.00p | 118.50p | 113.00p | 113.00p | 222330 |
| 13/09/2024 | 116.50p | 117.50p | 115.00p | 115.00p | 702123 |
| 12/09/2024 | 115.50p | 117.00p | 115.50p | 116.00p | 25302 |
| 11/09/2024 | 116.00p | 119.98p | 116.00p | 117.00p | 273880 |
| 10/09/2024 | 115.00p | 118.00p | 115.00p | 116.00p | 63762 |
| 09/09/2024 | 116.50p | 118.44p | 116.44p | 116.50p | 120828 |
| 06/09/2024 | 115.50p | 118.00p | 115.50p | 116.00p | 132666 |
| 05/09/2024 | 115.00p | 119.50p | 115.00p | 116.00p | 3312936 |
| 04/09/2024 | 115.00p | 119.50p | 114.00p | 114.00p | 990247 |
| 03/09/2024 | 116.00p | 119.00p | 116.00p | 119.00p | 203307 |
| 02/09/2024 | 115.50p | 118.89p | 115.50p | 118.00p | 110387 |
| 30/08/2024 | 116.00p | 118.50p | 116.00p | 116.50p | 109656 |
| 29/08/2024 | 115.00p | 118.50p | 115.00p | 116.00p | 1270381 |
| 28/08/2024 | 115.00p | 116.38p | 114.45p | 115.00p | 177584 |
| 27/08/2024 | 114.00p | 115.55p | 114.00p | 114.50p | 423025 |
| 23/08/2024 | 114.00p | 117.00p | 114.00p | 115.00p | 106957 |
| 22/08/2024 | 120.50p | 120.50p | 113.00p | 117.00p | 920626 |
| 21/08/2024 | 118.50p | 122.50p | 117.00p | 120.00p | 281586 |
| 20/08/2024 | 122.00p | 124.00p | 118.00p | 118.50p | 65044 |
| 19/08/2024 | 118.00p | 123.00p | 118.00p | 118.00p | 150760 |
| 16/08/2024 | 118.50p | 122.50p | 118.00p | 119.00p | 142714 |
| 15/08/2024 | 119.50p | 123.00p | 119.00p | 120.50p | 35845 |
| 14/08/2024 | 120.00p | 122.50p | 119.00p | 121.00p | 70165 |
| 13/08/2024 | 120.50p | 123.58p | 119.00p | 119.00p | 73013 |
| 12/08/2024 | 121.00p | 123.90p | 119.70p | 121.00p | 88138 |
| 09/08/2024 | 124.50p | 126.00p | 122.50p | 122.50p | 36821 |
| 08/08/2024 | 127.50p | 127.50p | 123.00p | 124.00p | 64471 |
| 07/08/2024 | 126.50p | 128.00p | 124.00p | 126.00p | 36858 |
| 06/08/2024 | 123.00p | 127.87p | 122.00p | 126.00p | 129223 |
| 05/08/2024 | 124.00p | 124.48p | 119.00p | 120.00p | 316526 |
| 02/08/2024 | 125.50p | 127.35p | 124.38p | 124.50p | 62106 |
| 01/08/2024 | 125.00p | 128.00p | 124.50p | 127.00p | 138865 |
| 31/07/2024 | 125.00p | 127.00p | 124.50p | 125.00p | 96508 |
| 30/07/2024 | 127.50p | 127.50p | 125.38p | 127.00p | 30733 |
| 29/07/2024 | 126.00p | 128.00p | 125.00p | 125.00p | 51280 |
| 26/07/2024 | 126.00p | 127.50p | 125.50p | 125.50p | 39545 |
| 25/07/2024 | 125.50p | 128.00p | 125.50p | 126.00p | 83976 |
| 24/07/2024 | 128.00p | 128.50p | 126.00p | 126.00p | 42954 |
| 23/07/2024 | 127.50p | 130.50p | 126.70p | 128.50p | 25476 |
| 22/07/2024 | 128.00p | 130.50p | 127.00p | 128.00p | 19034 |
| 19/07/2024 | 129.00p | 130.50p | 128.58p | 130.50p | 153026 |
| 18/07/2024 | 128.00p | 129.50p | 126.00p | 129.50p | 124380 |
| 17/07/2024 | 129.00p | 129.85p | 126.00p | 127.00p | 170702 |
| 16/07/2024 | 127.50p | 128.50p | 124.50p | 128.50p | 99597 |
| 15/07/2024 | 128.00p | 128.50p | 125.00p | 127.00p | 55237 |
| 12/07/2024 | 123.50p | 131.00p | 123.00p | 128.00p | 146773 |
| 11/07/2024 | 120.50p | 126.00p | 120.00p | 126.00p | 290609 |
| 10/07/2024 | 124.00p | 124.00p | 118.83p | 120.00p | 148804 |
| 09/07/2024 | 124.00p | 124.50p | 123.00p | 123.00p | 138823 |
| 08/07/2024 | 117.00p | 123.00p | 116.50p | 123.00p | 368637 |
| 05/07/2024 | 117.50p | 119.00p | 117.00p | 117.00p | 325200 |
| 04/07/2024 | 120.00p | 120.00p | 115.00p | 117.00p | 289237 |
| 03/07/2024 | 119.00p | 120.00p | 116.50p | 117.50p | 110841 |
| 02/07/2024 | 118.50p | 121.00p | 115.25p | 117.50p | 695447 |
| 01/07/2024 | 118.50p | 123.50p | 118.00p | 118.50p | 22919 |
| 28/06/2024 | 119.50p | 121.00p | 118.50p | 119.00p | 171306 |
| 27/06/2024 | 119.00p | 119.50p | 117.00p | 119.00p | 569172 |
| 26/06/2024 | 120.50p | 122.50p | 117.33p | 119.00p | 210474 |
| 25/06/2024 | 123.00p | 123.50p | 121.00p | 121.50p | 405422 |
| 24/06/2024 | 126.00p | 126.00p | 121.00p | 123.00p | 59213 |
| 21/06/2024 | 123.50p | 123.50p | 121.63p | 123.50p | 130666 |
| 20/06/2024 | 123.50p | 125.50p | 120.82p | 123.50p | 197089 |
| 19/06/2024 | 124.00p | 125.50p | 122.03p | 123.50p | 107991 |
| 18/06/2024 | 123.00p | 124.50p | 121.38p | 124.00p | 10835 |
| 17/06/2024 | 126.00p | 126.00p | 120.00p | 122.50p | 238121 |
| 14/06/2024 | 123.00p | 124.50p | 122.50p | 123.50p | 133820 |
| 13/06/2024 | 123.50p | 125.00p | 122.50p | 124.00p | 35105 |
| 12/06/2024 | 123.50p | 125.50p | 123.25p | 123.50p | 368277 |
| 11/06/2024 | 126.00p | 126.00p | 123.00p | 123.50p | 1896504 |
| 10/06/2024 | 123.00p | 125.50p | 122.50p | 124.00p | 90562 |
| 07/06/2024 | 122.50p | 126.50p | 122.03p | 123.00p | 450396 |
| 06/06/2024 | 120.00p | 122.50p | 120.00p | 122.00p | 351746 |
| 05/06/2024 | 120.50p | 122.50p | 120.05p | 121.00p | 215774 |
| 04/06/2024 | 122.00p | 122.00p | 119.70p | 121.50p | 182390 |
| 03/06/2024 | 123.50p | 124.50p | 120.41p | 121.50p | 525570 |
| 31/05/2024 | 125.00p | 125.00p | 120.50p | 120.50p | 262007 |
| 30/05/2024 | 122.00p | 125.50p | 120.00p | 123.00p | 188507 |
| 29/05/2024 | 123.00p | 126.30p | 122.50p | 123.00p | 65904 |
*Close Price adjusted for both dividends and splits